Mercado fechará em 3 h 29 min
BOVESPA
127.753,63 -1.727,26 (-1,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.534,89 +453,89 (+0,80%) PETROLEO CRU
79,38 +0,39 (+0,49%) OURO
2.338,10 +15,80 (+0,68%) Bitcoin USD
62.525,51 +261,52 (+0,42%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:31PM EDT. Mercado aberto.
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00005000 | 2024-05-01 10:13AM EDT | 5.00 | 175.02 | 167.25 | 167.95 | 0.00 | - | 3 | 21 | 0.00% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 10.00 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240816C00015000 | 2024-04-22 9:41AM EDT | 15.00 | 127.00 | 157.40 | 158.10 | 0.00 | - | 27 | 5 | 197.07% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 20.00 | 145.00 | 152.50 | 153.15 | 0.00 | - | 10 | 7 | 179.88% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 25.00 | 149.55 | 154.95 | 156.05 | 0.00 | - | 1 | 4 | 362.26% |
| TSLA240816C00030000 | 2024-05-02 10:38AM EDT | 30.00 | 148.88 | 142.80 | 143.45 | 0.00 | - | 50 | 58 | 142.97% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 35.00 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 487.70% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 40.00 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 552.32% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 50.00 | 132.17 | 123.10 | 123.70 | 0.00 | - | 1 | 8 | 117.19% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 55.00 | 129.05 | 118.20 | 119.00 | 0.00 | - | 1 | 2 | 115.53% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 100.22 | 113.30 | 113.90 | 0.00 | - | 2 | 2 | 107.32% |
| TSLA240816C00065000 | 2024-04-25 12:06PM EDT | 65.00 | 100.65 | 108.40 | 109.20 | 0.00 | - | - | 1 | 104.79% |
| TSLA240816C00070000 | 2024-05-06 12:42PM EDT | 70.00 | 114.92 | 103.60 | 104.30 | 0.00 | - | 2 | 8 | 100.61% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 80.00 | 92.35 | 102.00 | 103.55 | 0.00 | - | 8 | 9 | 165.31% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 85.00 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 99.41% |
| TSLA240816C00090000 | 2024-05-06 9:46AM EDT | 90.00 | 98.00 | 84.20 | 84.85 | 0.00 | - | 1 | 22 | 83.18% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 95.00 | 66.99 | 79.25 | 80.00 | 0.00 | - | 1 | 2 | 78.42% |
| TSLA240816C00100000 | 2024-05-07 2:50PM EDT | 100.00 | 79.80 | 74.50 | 75.15 | 0.00 | - | 18 | 112 | 74.78% |
| TSLA240816C00105000 | 2024-05-07 2:52PM EDT | 105.00 | 72.20 | 69.80 | 70.40 | -3.01 | -4.00% | 1 | 15 | 71.73% |
| TSLA240816C00110000 | 2024-05-07 2:19PM EDT | 110.00 | 66.35 | 65.15 | 65.85 | -4.31 | -6.10% | 1 | 20 | 69.48% |
| TSLA240816C00115000 | 2024-05-09 11:37AM EDT | 115.00 | 60.68 | 60.55 | 61.05 | -5.37 | -8.13% | 2 | 8 | 66.19% |
| TSLA240816C00120000 | 2024-05-09 10:41AM EDT | 120.00 | 57.80 | 55.95 | 56.45 | +3.10 | +5.67% | 1 | 242 | 63.38% |
| TSLA240816C00125000 | 2024-05-09 11:37AM EDT | 125.00 | 51.70 | 51.55 | 52.05 | -5.28 | -9.27% | 2 | 62 | 61.45% |
| TSLA240816C00130000 | 2024-05-09 10:41AM EDT | 130.00 | 49.12 | 47.55 | 47.75 | -0.88 | -1.76% | 2 | 270 | 60.35% |
| TSLA240816C00135000 | 2024-05-09 11:48AM EDT | 135.00 | 43.65 | 43.35 | 43.55 | -2.02 | -4.42% | 8 | 333 | 58.47% |
| TSLA240816C00140000 | 2024-05-09 10:44AM EDT | 140.00 | 40.45 | 39.35 | 39.55 | -1.05 | -2.53% | 1 | 407 | 56.96% |
| TSLA240816C00145000 | 2024-05-09 10:26AM EDT | 145.00 | 36.65 | 35.60 | 35.80 | -0.57 | -1.53% | 2 | 6,212 | 55.90% |
| TSLA240816C00150000 | 2024-05-09 12:15PM EDT | 150.00 | 32.15 | 31.90 | 32.05 | -1.90 | -5.58% | 4 | 4,962 | 54.36% |
| TSLA240816C00155000 | 2024-05-09 9:31AM EDT | 155.00 | 30.10 | 28.60 | 28.80 | -0.35 | -1.15% | 1 | 3,680 | 53.78% |
| TSLA240816C00160000 | 2024-05-09 12:08PM EDT | 160.00 | 25.46 | 25.40 | 25.55 | -1.54 | -5.70% | 10 | 9,015 | 52.73% |
| TSLA240816C00165000 | 2024-05-09 12:05PM EDT | 165.00 | 22.90 | 22.60 | 22.75 | -1.45 | -5.95% | 17 | 1,635 | 52.37% |
| TSLA240816C00170000 | 2024-05-09 11:48AM EDT | 170.00 | 20.08 | 19.80 | 20.00 | -1.37 | -6.39% | 42 | 4,460 | 51.49% |
| TSLA240816C00175000 | 2024-05-09 12:10PM EDT | 175.00 | 17.50 | 17.50 | 17.60 | -1.49 | -7.85% | 297 | 3,094 | 51.22% |
| TSLA240816C00180000 | 2024-05-09 12:12PM EDT | 180.00 | 15.40 | 15.30 | 15.35 | -1.20 | -7.23% | 296 | 5,246 | 50.71% |
| TSLA240816C00185000 | 2024-05-09 12:02PM EDT | 185.00 | 13.42 | 13.30 | 13.40 | -1.25 | -8.52% | 835 | 46,972 | 50.35% |
| TSLA240816C00190000 | 2024-05-09 12:14PM EDT | 190.00 | 11.60 | 11.50 | 11.60 | -1.20 | -9.37% | 364 | 4,790 | 50.08% |
| TSLA240816C00195000 | 2024-05-09 11:53AM EDT | 195.00 | 10.10 | 10.05 | 10.10 | -0.95 | -8.60% | 1,888 | 3,087 | 50.01% |
| TSLA240816C00200000 | 2024-05-09 12:01PM EDT | 200.00 | 8.85 | 8.70 | 8.80 | -0.90 | -9.23% | 1,348 | 7,656 | 50.03% |
| TSLA240816C00205000 | 2024-05-09 11:26AM EDT | 205.00 | 7.60 | 7.45 | 7.55 | -0.90 | -10.59% | 49 | 3,583 | 49.74% |
| TSLA240816C00210000 | 2024-05-09 12:08PM EDT | 210.00 | 6.52 | 6.50 | 6.55 | -0.81 | -11.05% | 118 | 2,429 | 49.81% |
| TSLA240816C00215000 | 2024-05-09 11:51AM EDT | 215.00 | 5.70 | 5.60 | 5.65 | -0.60 | -9.52% | 21 | 3,124 | 49.79% |
| TSLA240816C00220000 | 2024-05-09 11:41AM EDT | 220.00 | 4.90 | 4.85 | 4.90 | -0.68 | -12.19% | 62 | 12,025 | 49.91% |
| TSLA240816C00225000 | 2024-05-09 12:12PM EDT | 225.00 | 4.20 | 4.15 | 4.25 | -0.73 | -14.81% | 63 | 2,310 | 50.05% |
| TSLA240816C00230000 | 2024-05-09 11:52AM EDT | 230.00 | 3.67 | 3.65 | 3.70 | -0.53 | -12.62% | 38 | 3,268 | 50.15% |
| TSLA240816C00235000 | 2024-05-09 11:20AM EDT | 235.00 | 3.15 | 3.15 | 3.20 | -0.55 | -14.86% | 57 | 1,153 | 50.26% |
| TSLA240816C00240000 | 2024-05-09 11:38AM EDT | 240.00 | 2.75 | 2.74 | 2.78 | -0.45 | -14.06% | 264 | 4,158 | 50.45% |
| TSLA240816C00245000 | 2024-05-09 10:32AM EDT | 245.00 | 2.70 | 2.41 | 2.45 | -0.13 | -4.59% | 5 | 4,162 | 50.82% |
| TSLA240816C00250000 | 2024-05-09 11:45AM EDT | 250.00 | 2.12 | 2.12 | 2.15 | -0.33 | -13.47% | 148 | 21,517 | 51.12% |
| TSLA240816C00255000 | 2024-05-09 11:33AM EDT | 255.00 | 1.91 | 1.86 | 1.89 | -0.28 | -12.79% | 1,342 | 2,260 | 51.42% |
| TSLA240816C00260000 | 2024-05-09 11:45AM EDT | 260.00 | 1.67 | 1.65 | 1.68 | -0.29 | -14.80% | 10 | 1,915 | 51.83% |
| TSLA240816C00265000 | 2024-05-09 11:33AM EDT | 265.00 | 1.49 | 1.47 | 1.49 | -0.24 | -13.87% | 2 | 2,857 | 52.22% |
| TSLA240816C00270000 | 2024-05-09 11:44AM EDT | 270.00 | 1.33 | 1.30 | 1.33 | -0.17 | -11.33% | 7 | 3,028 | 52.58% |
| TSLA240816C00275000 | 2024-05-09 12:09PM EDT | 275.00 | 1.17 | 1.16 | 1.19 | -0.20 | -14.60% | 21 | 2,746 | 52.98% |
| TSLA240816C00280000 | 2024-05-09 11:19AM EDT | 280.00 | 1.08 | 1.06 | 1.08 | -0.16 | -12.90% | 3 | 2,369 | 53.54% |
| TSLA240816C00285000 | 2024-05-09 12:07PM EDT | 285.00 | 0.98 | 0.95 | 0.98 | -0.14 | -12.50% | 41 | 408 | 53.98% |
| TSLA240816C00290000 | 2024-05-09 11:41AM EDT | 290.00 | 0.90 | 0.87 | 0.90 | -0.11 | -10.89% | 507 | 17,201 | 54.57% |
| TSLA240816C00295000 | 2024-05-08 2:32PM EDT | 295.00 | 0.82 | 0.80 | 0.82 | -0.14 | -14.58% | 3 | 596 | 55.10% |
| TSLA240816C00300000 | 2024-05-09 11:54AM EDT | 300.00 | 0.75 | 0.74 | 0.75 | -0.11 | -12.79% | 126 | 4,956 | 55.64% |
| TSLA240816C00305000 | 2024-05-09 11:56AM EDT | 305.00 | 0.70 | 0.67 | 0.69 | -0.09 | -11.39% | 11 | 559 | 56.10% |
| TSLA240816C00310000 | 2024-05-09 12:01PM EDT | 310.00 | 0.66 | 0.63 | 0.64 | -0.04 | -5.71% | 11 | 1,272 | 56.74% |
| TSLA240816C00315000 | 2024-05-08 12:02PM EDT | 315.00 | 0.71 | 0.58 | 0.60 | 0.00 | - | 2 | 376 | 57.28% |
| TSLA240816C00320000 | 2024-05-08 10:51AM EDT | 320.00 | 0.66 | 0.55 | 0.56 | 0.00 | - | 2 | 341 | 57.93% |
| TSLA240816C00325000 | 2024-05-09 12:11PM EDT | 325.00 | 0.53 | 0.51 | 0.53 | -0.09 | -13.64% | 3 | 988 | 58.50% |
| TSLA240816C00330000 | 2024-05-09 9:51AM EDT | 330.00 | 0.54 | 0.48 | 0.50 | -0.03 | -5.26% | 20 | 884 | 59.13% |
| TSLA240816C00335000 | 2024-05-08 10:06AM EDT | 335.00 | 0.51 | 0.45 | 0.47 | +0.01 | +2.00% | 3 | 322 | 59.67% |
| TSLA240816C00340000 | 2024-05-09 10:49AM EDT | 340.00 | 0.47 | 0.42 | 0.44 | -0.04 | -7.84% | 3 | 177 | 60.16% |
| TSLA240816C00345000 | 2024-05-09 12:12PM EDT | 345.00 | 0.41 | 0.40 | 0.42 | -0.45 | -50.00% | 12 | 270 | 60.79% |
| TSLA240816C00350000 | 2024-05-09 12:10PM EDT | 350.00 | 0.39 | 0.38 | 0.39 | -0.06 | -13.33% | 82 | 3,125 | 61.28% |
| TSLA240816C00355000 | 2024-05-06 9:52AM EDT | 355.00 | 0.76 | 0.36 | 0.37 | 0.00 | - | 2 | 243 | 61.87% |
| TSLA240816C00360000 | 2024-05-07 2:50PM EDT | 360.00 | 0.49 | 0.34 | 0.36 | 0.00 | - | 13 | 1,229 | 62.45% |
| TSLA240816C00365000 | 2024-05-09 9:35AM EDT | 365.00 | 0.36 | 0.32 | 0.34 | -0.03 | -7.69% | 31 | 426 | 62.94% |
| TSLA240816C00370000 | 2024-05-08 10:11AM EDT | 370.00 | 0.35 | 0.31 | 0.32 | 0.00 | - | 1 | 388 | 63.48% |
| TSLA240816C00375000 | 2024-05-07 10:51AM EDT | 375.00 | 0.33 | 0.29 | 0.31 | -0.13 | -28.26% | 52 | 2,573 | 64.01% |
| TSLA240816C00380000 | 2024-05-07 1:58PM EDT | 380.00 | 0.30 | 0.28 | 0.30 | -0.10 | -25.00% | 1 | 671 | 64.65% |
| TSLA240816C00385000 | 2024-05-08 10:02AM EDT | 385.00 | 0.29 | 0.26 | 0.28 | 0.00 | - | 1 | 1,248 | 64.94% |
| TSLA240816C00390000 | 2024-05-08 9:39AM EDT | 390.00 | 0.34 | 0.25 | 0.27 | 0.00 | - | 1 | 596 | 65.48% |
| TSLA240816C00395000 | 2024-05-03 11:08AM EDT | 395.00 | 0.46 | 0.24 | 0.26 | 0.00 | - | 5 | 268 | 66.02% |
| TSLA240816C00400000 | 2024-05-08 11:28AM EDT | 400.00 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 1 | 3,163 | 66.70% |
| TSLA240816C00405000 | 2024-05-03 11:26AM EDT | 405.00 | 0.42 | 0.22 | 0.23 | 0.00 | - | 100 | 366 | 66.80% |
| TSLA240816C00410000 | 2024-05-03 9:39AM EDT | 410.00 | 0.45 | 0.21 | 0.22 | 0.00 | - | 1 | 141 | 67.24% |
| TSLA240816C00415000 | 2024-04-30 11:55AM EDT | 415.00 | 0.56 | 0.20 | 0.22 | 0.00 | - | 116 | 167 | 67.87% |
| TSLA240816C00420000 | 2024-05-08 11:49AM EDT | 420.00 | 0.25 | 0.19 | 0.21 | 0.00 | - | 6 | 245 | 68.26% |
| TSLA240816C00425000 | 2024-05-07 1:41PM EDT | 425.00 | 0.28 | 0.18 | 0.20 | 0.00 | - | 3 | 307 | 68.56% |
| TSLA240816C00430000 | 2024-05-06 10:50AM EDT | 430.00 | 0.37 | 0.16 | 0.21 | 0.00 | - | 1 | 1,244 | 69.14% |
| TSLA240816C00435000 | 2024-05-07 9:50AM EDT | 435.00 | 0.18 | 0.15 | 0.20 | -0.10 | -35.71% | 1 | 119 | 69.43% |
| TSLA240816C00440000 | 2024-05-02 11:01AM EDT | 440.00 | 0.36 | 0.15 | 0.19 | 0.00 | - | 5 | 487 | 69.92% |
| TSLA240816C00445000 | 2024-05-02 11:31AM EDT | 445.00 | 0.34 | 0.15 | 0.19 | 0.00 | - | 1 | 162 | 70.61% |
| TSLA240816C00450000 | 2024-05-09 11:40AM EDT | 450.00 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 3 | 319 | 71.09% |
| TSLA240816C00455000 | 2024-04-24 3:17PM EDT | 455.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 6 | 141 | 71.29% |
| TSLA240816C00460000 | 2024-05-09 10:04AM EDT | 460.00 | 0.17 | 0.12 | 0.17 | -0.04 | -19.05% | 5 | 1,229 | 71.48% |
| TSLA240816C00465000 | 2024-04-29 9:42AM EDT | 465.00 | 0.56 | 0.11 | 0.17 | 0.00 | - | 1 | 40 | 71.88% |
| TSLA240816C00470000 | 2024-05-08 10:41AM EDT | 470.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 1 | 357 | 72.27% |
| TSLA240816C00475000 | 2024-05-09 11:20AM EDT | 475.00 | 0.13 | 0.11 | 0.16 | -0.02 | -13.33% | 54 | 6,091 | 72.85% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00005000 | 2024-05-08 1:54PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 212.50% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,339 | 6,314 | 192.19% |
| TSLA240816P00015000 | 2024-05-06 12:55PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,523 | 163.28% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1,847 | 132.81% |
| TSLA240816P00025000 | 2024-05-03 10:24AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,399 | 125.78% |
| TSLA240816P00030000 | 2024-05-01 2:37PM EDT | 30.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2,546 | 116.41% |
| TSLA240816P00035000 | 2024-05-09 11:33AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 12 | 1,274 | 107.81% |
| TSLA240816P00040000 | 2024-05-09 9:41AM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 421 | 97.66% |
| TSLA240816P00045000 | 2024-05-01 12:06PM EDT | 45.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 337 | 95.31% |
| TSLA240816P00050000 | 2024-05-08 3:50PM EDT | 50.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 15 | 416 | 89.84% |
| TSLA240816P00055000 | 2024-05-01 12:00PM EDT | 55.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 6 | 77 | 85.94% |
| TSLA240816P00060000 | 2024-05-08 12:40PM EDT | 60.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 33 | 408 | 82.03% |
| TSLA240816P00065000 | 2024-05-01 10:13AM EDT | 65.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 1 | 79 | 79.10% |
| TSLA240816P00070000 | 2024-05-08 12:11PM EDT | 70.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 2 | 2,585 | 75.68% |
| TSLA240816P00075000 | 2024-05-08 10:26AM EDT | 75.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 3 | 557 | 72.36% |
| TSLA240816P00080000 | 2024-05-09 11:46AM EDT | 80.00 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 1 | 860 | 69.92% |
| TSLA240816P00085000 | 2024-05-09 11:37AM EDT | 85.00 | 0.33 | 0.33 | 0.35 | +0.03 | +10.00% | 5 | 421 | 67.24% |
| TSLA240816P00090000 | 2024-05-08 2:46PM EDT | 90.00 | 0.43 | 0.42 | 0.44 | 0.00 | - | 4 | 9,075 | 64.75% |
| TSLA240816P00095000 | 2024-05-08 3:42PM EDT | 95.00 | 0.53 | 0.53 | 0.55 | 0.00 | - | 2 | 1,244 | 62.35% |
| TSLA240816P00100000 | 2024-05-09 11:52AM EDT | 100.00 | 0.68 | 0.68 | 0.69 | +0.01 | +1.49% | 47 | 4,524 | 60.25% |
| TSLA240816P00105000 | 2024-05-09 10:08AM EDT | 105.00 | 0.83 | 0.86 | 0.88 | -0.05 | -5.68% | 5 | 604 | 58.30% |
| TSLA240816P00110000 | 2024-05-09 10:12AM EDT | 110.00 | 1.12 | 1.09 | 1.12 | +0.03 | +2.75% | 53 | 5,002 | 56.49% |
| TSLA240816P00115000 | 2024-05-09 9:32AM EDT | 115.00 | 1.41 | 1.39 | 1.42 | +0.01 | +0.71% | 12 | 923 | 54.86% |
| TSLA240816P00120000 | 2024-05-09 11:14AM EDT | 120.00 | 1.79 | 1.78 | 1.80 | +0.03 | +1.70% | 3 | 3,762 | 53.39% |
| TSLA240816P00125000 | 2024-05-09 11:53AM EDT | 125.00 | 2.28 | 2.28 | 2.29 | +0.06 | +2.70% | 18 | 2,886 | 52.15% |
| TSLA240816P00130000 | 2024-05-09 12:06PM EDT | 130.00 | 2.90 | 2.90 | 2.92 | +0.07 | +2.47% | 1,341 | 12,016 | 51.06% |
| TSLA240816P00135000 | 2024-05-09 11:46AM EDT | 135.00 | 3.65 | 3.60 | 3.70 | +0.05 | +1.39% | 124 | 4,055 | 50.18% |
| TSLA240816P00140000 | 2024-05-09 11:51AM EDT | 140.00 | 4.55 | 4.60 | 4.65 | +0.05 | +1.11% | 291 | 13,140 | 49.34% |
| TSLA240816P00145000 | 2024-05-09 11:32AM EDT | 145.00 | 5.85 | 5.70 | 5.75 | +0.33 | +5.98% | 481 | 10,399 | 48.43% |
| TSLA240816P00150000 | 2024-05-09 11:55AM EDT | 150.00 | 7.00 | 7.05 | 7.15 | +0.20 | +2.94% | 1,866 | 21,171 | 47.93% |
| TSLA240816P00155000 | 2024-05-09 11:45AM EDT | 155.00 | 8.70 | 8.65 | 8.75 | +0.30 | +3.57% | 424 | 5,696 | 47.39% |
| TSLA240816P00160000 | 2024-05-09 11:52AM EDT | 160.00 | 10.41 | 10.45 | 10.55 | +0.39 | +3.89% | 719 | 14,562 | 46.78% |
| TSLA240816P00165000 | 2024-05-09 12:08PM EDT | 165.00 | 12.50 | 12.45 | 12.50 | +0.50 | +4.17% | 95 | 10,339 | 45.95% |
| TSLA240816P00170000 | 2024-05-09 11:56AM EDT | 170.00 | 14.70 | 14.70 | 14.80 | +0.54 | +3.81% | 333 | 11,265 | 45.46% |
| TSLA240816P00175000 | 2024-05-09 12:08PM EDT | 175.00 | 17.30 | 17.25 | 17.35 | +0.55 | +3.28% | 238 | 5,281 | 45.00% |
| TSLA240816P00180000 | 2024-05-09 12:12PM EDT | 180.00 | 20.05 | 20.05 | 20.15 | +0.73 | +3.78% | 65 | 6,330 | 44.59% |
| TSLA240816P00185000 | 2024-05-09 11:55AM EDT | 185.00 | 22.95 | 22.95 | 23.10 | +0.55 | +2.46% | 134 | 3,533 | 43.95% |
| TSLA240816P00190000 | 2024-05-09 11:57AM EDT | 190.00 | 26.18 | 26.20 | 26.50 | +0.68 | +2.67% | 9 | 4,151 | 43.96% |
| TSLA240816P00195000 | 2024-05-09 10:57AM EDT | 195.00 | 29.71 | 29.65 | 29.90 | +0.91 | +3.16% | 4 | 1,499 | 43.38% |
| TSLA240816P00200000 | 2024-05-09 11:30AM EDT | 200.00 | 33.57 | 33.35 | 33.60 | +1.32 | +4.09% | 35 | 1,821 | 43.10% |
| TSLA240816P00205000 | 2024-05-09 11:43AM EDT | 205.00 | 37.53 | 37.00 | 37.50 | +1.08 | +2.96% | 2 | 650 | 42.91% |
| TSLA240816P00210000 | 2024-05-08 11:28AM EDT | 210.00 | 40.02 | 41.00 | 41.50 | 0.00 | - | 8 | 1,300 | 42.51% |
| TSLA240816P00215000 | 2024-05-08 3:16PM EDT | 215.00 | 44.00 | 45.15 | 45.70 | 0.00 | - | 33 | 2,656 | 42.31% |
| TSLA240816P00220000 | 2024-05-09 9:44AM EDT | 220.00 | 48.80 | 49.40 | 49.95 | -1.30 | -2.59% | 7 | 2,002 | 41.78% |
| TSLA240816P00225000 | 2024-05-08 3:26PM EDT | 225.00 | 52.25 | 53.90 | 54.40 | 0.00 | - | 2 | 666 | 41.62% |
| TSLA240816P00230000 | 2024-05-08 3:55PM EDT | 230.00 | 57.04 | 58.35 | 58.90 | 0.00 | - | 11 | 427 | 41.22% |
| TSLA240816P00235000 | 2024-05-08 9:35AM EDT | 235.00 | 65.00 | 62.95 | 63.55 | 0.00 | - | 2 | 216 | 41.21% |
| TSLA240816P00240000 | 2024-05-07 11:52AM EDT | 240.00 | 61.94 | 67.70 | 68.30 | 0.00 | - | 6 | 354 | 41.48% |
| TSLA240816P00245000 | 2024-05-08 2:36PM EDT | 245.00 | 71.00 | 72.40 | 73.05 | 0.00 | - | 14 | 132 | 41.41% |
| TSLA240816P00250000 | 2024-05-09 10:07AM EDT | 250.00 | 75.77 | 77.25 | 77.80 | -1.08 | -1.41% | 4 | 181 | 40.86% |
| TSLA240816P00255000 | 2024-05-09 11:41AM EDT | 255.00 | 83.07 | 82.15 | 82.90 | +9.90 | +13.53% | 1 | 48 | 43.56% |
| TSLA240816P00260000 | 2024-05-08 12:37PM EDT | 260.00 | 86.10 | 87.05 | 87.80 | 0.00 | - | 60 | 62 | 44.19% |
| TSLA240816P00265000 | 2024-05-08 9:34AM EDT | 265.00 | 90.89 | 91.85 | 92.85 | -2.46 | -2.64% | 1 | 2 | 46.34% |
| TSLA240816P00270000 | 2024-05-02 9:39AM EDT | 270.00 | 88.94 | 96.85 | 97.70 | 0.00 | - | 1 | 0 | 46.19% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 275.00 | 118.30 | 101.75 | 102.70 | 0.00 | - | 1 | 0 | 47.68% |
| TSLA240816P00280000 | 2024-05-07 1:15PM EDT | 280.00 | 100.90 | 107.05 | 107.85 | 0.00 | - | 1 | 1 | 50.93% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 285.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-30 12:33PM EDT | 290.00 | 105.60 | 116.85 | 117.65 | 0.00 | - | 4 | 1 | 51.27% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 295.00 | 119.29 | 114.25 | 115.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240816P00300000 | 2024-05-07 10:12AM EDT | 300.00 | 120.60 | 126.85 | 127.65 | 0.00 | - | 25 | 25 | 53.93% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 305.00 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 100.72% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 310.00 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 105.59% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 315.00 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 320.00 | 127.85 | 146.95 | 147.70 | 0.00 | - | 15 | 0 | 52.83% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 340.00 | 146.78 | 166.85 | 167.60 | 0.00 | - | - | 0 | 54.15% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 350.00 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 113.95% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 360.00 | 186.53 | 186.95 | 187.70 | 0.00 | - | - | 0 | 61.04% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 390.00 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 400.00 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00445000 | 2024-04-09 2:08PM EDT | 445.00 | 269.12 | 271.85 | 272.60 | 0.00 | - | - | 0 | 71.78% |
© 2024 Yahoo. Todos os direitos reservados.